Shinhan Financial Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	40,850.00	40,850.00	40,200.00	40,450.00	32,788.07	1,149,131
2022-05-10	42,300.00	42,300.00	41,000.00	41,100.00	33,314.95	1,259,712
2022-05-09	42,050.00	42,700.00	42,050.00	42,400.00	34,368.71	871,333
2022-05-08	42,250.00	42,250.00	42,250.00	42,250.00	34,247.12	0
2022-05-06	42,450.00	42,600.00	41,650.00	42,250.00	34,247.12	1,142,986
2022-05-05	42,500.00	42,500.00	42,500.00	42,500.00	34,449.77	0
2022-05-04	42,000.00	42,500.00	41,650.00	42,500.00	34,449.77	967,234
2022-05-03	41,250.00	42,100.00	41,250.00	41,650.00	33,760.77	669,404
2022-05-02	41,650.00	41,900.00	41,200.00	41,700.00	33,801.30	715,653
2022-04-29	41,700.00	42,400.00	41,650.00	42,150.00	34,166.06	1,069,064
2022-04-28	41,000.00	42,450.00	40,600.00	42,450.00	34,409.24	1,563,980
2022-04-27	41,100.00	41,350.00	40,600.00	41,200.00	33,396.01	1,376,465
2022-04-26	42,300.00	42,300.00	41,600.00	41,700.00	33,801.30	1,118,892
2022-04-25	41,850.00	42,950.00	41,550.00	42,050.00	34,085.00	2,682,884
2022-04-24	42,150.00	42,150.00	42,150.00	42,150.00	34,166.06	0
2022-04-22	40,850.00	42,150.00	40,800.00	42,150.00	34,166.06	1,821,179
2022-04-21	41,300.00	41,500.00	40,950.00	41,350.00	33,517.60	1,206,275
2022-04-20	40,300.00	41,400.00	40,250.00	40,950.00	33,193.36	1,669,191
2022-04-19	40,350.00	40,800.00	40,250.00	40,650.00	32,950.19	853,181
2022-04-18	40,050.00	40,400.00	39,900.00	40,150.00	32,544.90	336,238
2022-04-17	40,300.00	40,300.00	40,300.00	40,300.00	32,666.48	0
2022-04-15	40,350.00	40,800.00	40,150.00	40,300.00	32,666.48	618,344
2022-04-14	40,350.00	41,100.00	40,250.00	40,750.00	33,031.25	1,293,920
2022-04-13	40,850.00	40,850.00	40,250.00	40,450.00	32,788.07	1,148,657
2022-04-12	41,100.00	41,500.00	40,850.00	40,950.00	33,193.36	1,039,504
2022-04-11	40,300.00	41,150.00	40,250.00	41,150.00	33,355.48	1,032,854
2022-04-10	40,250.00	40,250.00	40,250.00	40,250.00	32,625.95	0
2022-04-08	40,200.00	40,500.00	40,000.00	40,250.00	32,625.95	877,310
2022-04-07	40,000.00	40,900.00	40,000.00	40,300.00	32,666.48	1,234,355
2022-04-06	39,900.00	41,050.00	39,900.00	40,800.00	33,071.78	1,649,947
2022-04-05	41,350.00	41,400.00	40,100.00	40,400.00	32,747.54	1,281,139
2022-04-04	41,400.00	41,550.00	41,150.00	41,500.00	33,639.18	727,972
2022-04-01	40,700.00	41,500.00	40,650.00	41,450.00	33,598.65	1,069,020
2022-03-31	41,200.00	41,650.00	41,050.00	41,500.00	33,639.18	1,206,052
2022-03-30	41,050.00	41,550.00	40,600.00	41,200.00	33,396.01	1,333,623
2022-03-29	41,150.00	41,750.00	41,100.00	41,300.00	33,152.83	1,650,617
2022-03-28	39,700.00	41,150.00	39,700.00	41,100.00	32,992.29	1,806,851
2022-03-27	40,100.00	40,100.00	40,100.00	40,100.00	32,189.56	0
2022-03-25	40,100.00	40,400.00	39,850.00	40,100.00	32,189.56	1,436,013
2022-03-24	39,150.00	40,400.00	39,100.00	39,800.00	31,948.74	1,995,003
2022-03-23	39,000.00	39,850.00	38,900.00	39,700.00	31,868.46	1,657,155
2022-03-22	38,250.00	38,850.00	38,250.00	38,700.00	31,065.73	1,011,346
2022-03-21	38,300.00	38,350.00	38,000.00	38,200.00	30,664.36	860,733
2022-03-18	38,150.00	38,200.00	37,700.00	38,200.00	30,664.36	1,570,197
2022-03-17	37,900.00	37,900.00	37,900.00	37,900.00	30,423.54	0
2022-03-16	37,900.00	38,100.00	37,500.00	37,900.00	30,423.54	1,223,813
2022-03-15	37,650.00	37,650.00	37,650.00	37,650.00	30,222.86	0
2022-03-14	37,050.00	37,750.00	36,850.00	37,650.00	30,222.86	1,392,866
2022-03-13	37,350.00	37,350.00	37,350.00	37,350.00	29,982.04	0
2022-03-11	36,950.00	37,400.00	36,700.00	37,350.00	29,982.04	1,507,994
2022-03-10	36,400.00	36,400.00	36,400.00	36,400.00	29,219.45	0
2022-03-08	36,400.00	36,850.00	36,300.00	36,400.00	29,219.45	1,303,236
2022-03-07	37,700.00	37,800.00	36,900.00	37,200.00	29,861.63	1,461,888
2022-03-06	38,200.00	38,200.00	38,200.00	38,200.00	30,664.36	0
2022-03-04	38,550.00	38,550.00	38,550.00	38,550.00	30,945.32	0
2022-03-03	38,350.00	38,700.00	38,300.00	38,550.00	30,945.32	1,034,752
2022-03-02	38,400.00	38,650.00	38,050.00	38,200.00	30,664.36	1,603,611
2022-03-01	39,050.00	39,050.00	39,050.00	39,050.00	31,346.69	0
2022-02-28	38,950.00	38,950.00	38,950.00	38,950.00	31,266.41	0
2022-02-25	39,400.00	39,550.00	38,550.00	38,950.00	31,266.41	1,680,980

← NewerPage 20 of 22 · 1,301 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-29	740.0000 KRW
2026-04-29	740.0000 KRW
2026-02-19	880.0000 KRW
2025-11-03	570.0000 KRW
2025-07-31	570.0000 KRW
2025-04-30	570.0000 KRW
2025-02-20	540.0000 KRW
2024-09-27	540.0000 KRW
2024-06-27	540.0000 KRW
2024-03-28	540.0000 KRW
2024-02-22	525.0000 KRW
2023-12-27	525.0000 KRW
2023-09-26	525.0000 KRW
2023-06-29	525.0000 KRW
2023-03-30	525.0000 KRW
2022-12-28	865.0000 KRW
2022-09-29	400.0000 KRW
2022-06-29	400.0000 KRW
2022-03-30	400.0000 KRW
2021-12-29	1,400.0000 KRW
2021-09-29	260.0000 KRW
2021-06-29	300.0000 KRW
2020-12-29	1,500.0000 KRW
2019-12-27	1,850.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.